Dark

HOOD20271217P50
HOOD Dec 17 2027 50.00 Put (HOOD271217P00050000)
option OPRA

EOD

Aug 20, 2026

5.35+6.362%(+0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	5.3500	5.3500	5.3500	5.3500	+6.362%	1	1,573	0.000%
2026-08-19	5.0300	5.0300	5.0300	5.0300	-11.754%	1	1,574	+6.362%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+4.587%	2	1,574	-6.140%
2026-08-17	5.4500	5.4500	5.4500	5.4500	-2.504%	1	1,572	-1.835%
2026-08-14	5.5900	5.5900	5.5900	5.5900	+2.007%	1	1,572	-4.293%
2026-08-13	5.4000	5.4800	5.4000	5.4800	-7.899%	34	1,573	-2.372%
2026-08-12	5.8200	5.9500	5.8200	5.9500	-1.653%	23	1,540	-10.084%
2026-08-11	6.0500	6.0500	6.0500	6.0500	-2.419%	1	1,517	-11.570%
2026-08-07	6.5500	6.5500	6.2000	6.2000	-7.463%	17	1,518	-13.710%
2026-08-05	6.8000	6.8000	6.7000	6.7000	-2.475%	2	1,532	-20.149%
2026-08-04	6.6500	6.8700	6.6500	6.8700	-6.148%	2	1,531	-22.125%
2026-08-03	7.3200	7.3200	7.3200	7.3200	0.000%	50	1,530	-26.913%
2026-07-31	7.8000	8.0000	7.3200	7.3200	-3.684%	5	1,568	-26.913%
2026-07-30	7.5000	7.6000	7.5000	7.6000	0.000%	26	1,566	-29.605%
2026-07-29	7.6000	7.6000	7.6000	7.6000	+16.923%	1	1,545	-29.605%
2026-07-21	6.1000	6.5000	6.1000	6.5000	-8.964%	2	1,545	-17.692%
2026-07-17	7.0000	7.1900	6.9500	7.1400	+13.333%	252	1,544	-25.070%
2026-07-16	5.9500	6.3000	5.9500	6.3000	+8.997%	22	1,332	-15.079%
2026-07-09	5.9000	5.9000	5.7800	5.7800	-2.857%	11	1,351	-7.439%
2026-07-02	5.8000	6.0000	5.8000	5.9500	-5.556%	7	1,357	-10.084%
2026-07-01	6.5000	6.5700	6.3000	6.3000	-5.970%	81	1,357	-15.079%
2026-06-30	6.6100	6.7000	6.6100	6.7000	-2.899%	4	1,312	-20.149%
2026-06-29	6.8700	6.9700	6.8700	6.9000	+1.471%	25	1,314	-22.464%
2026-06-26	7.0000	7.0000	6.8000	6.8000	+4.615%	17	1,335	-21.324%
2026-06-23	6.6300	6.6300	6.5000	6.5000	+6.557%	8	1,338	-17.692%
2026-06-22	6.1500	6.1500	6.1000	6.1000	-6.154%	20	1,346	-12.295%
2026-06-18	6.1400	6.5000	6.0000	6.5000	+2.362%	11	1,324	-17.692%
2026-06-17	6.6500	6.8500	6.1500	6.3500	-8.633%	49	1,324	-15.748%
2026-06-16	6.8800	6.9500	6.8800	6.9500	-0.714%	4	1,324	-23.022%
2026-06-15	7.1200	7.4700	7.0000	7.0000	-11.950%	5	1,322	-23.571%
2026-06-12	7.9500	7.9500	7.9500	7.9500	-6.471%	1	1,326	-32.704%
2026-06-11	8.3000	8.5000	8.3000	8.5000	+0.118%	4	1,327	-37.059%
2026-06-10	8.4500	8.4900	8.4500	8.4900	-7.213%	2	1,327	-36.985%
2026-06-09	8.5000	9.1500	8.5000	9.1500	-1.613%	31	1,325	-41.530%
2026-06-05	8.7000	9.3000	8.7000	9.3000	+14.815%	14	1,330	-42.473%
2026-06-04	8.7000	8.7000	8.1000	8.1000	-7.955%	22	1,323	-33.951%
2026-06-03	8.7500	8.8500	8.6900	8.8000	+6.024%	30	1,313	-39.205%
2026-06-02	8.2000	8.3000	8.2000	8.3000	+4.798%	3	1,317	-35.542%
2026-06-01	8.0400	8.0400	7.9200	7.9200	+3.529%	2	1,314	-32.449%
2026-05-29	8.0000	8.0000	7.6500	7.6500	-4.851%	11	1,315	-30.065%
2026-05-28	8.9000	8.9000	8.0000	8.0400	-8.636%	5	1,315	-33.458%
2026-05-27	9.0000	9.0500	8.8000	8.8000	-3.825%	12	1,310	-39.205%
2026-05-26	9.0600	9.1500	9.0600	9.1500	-1.081%	2	1,298	-41.530%
2026-05-22	9.0000	9.2500	9.0000	9.2500	+3.352%	128	1,296	-42.162%
2026-05-21	8.9000	9.0000	8.9000	8.9500	-1.105%	11	1,308	-40.223%
2026-05-20	9.2000	9.2000	9.0000	9.0500	0.000%	38	1,308	-40.884%
2026-05-18	9.0500	9.0500	9.0500	9.0500	+1.685%	1	1,316	-40.884%
2026-05-15	8.9000	8.9000	8.9000	8.9000	-0.559%	1	1,316	-39.888%
2026-05-13	8.9500	8.9500	8.9500	8.9500	+1.705%	33	1,316	-40.223%
2026-05-11	8.8600	8.8600	8.5000	8.8000	-5.376%	19	1,320	-39.205%
2026-05-08	9.5000	9.5000	9.3000	9.3000	+1.087%	2	1,320	-42.473%
2026-05-07	9.0000	9.2000	9.0000	9.2000	+1.099%	4	1,320	-41.848%
2026-05-06	9.0000	9.1500	9.0000	9.1000	-0.546%	20	1,318	-41.209%
2026-05-05	9.1500	9.2500	9.0000	9.1500	-0.543%	7	1,327	-41.530%
2026-05-04	9.2000	9.2000	9.2000	9.2000	-3.158%	1	1,326	-41.848%
2026-05-01	9.3000	9.5500	9.3000	9.5000	-4.040%	17	1,321	-43.684%
2026-04-30	10.0500	10.0500	9.8000	9.9000	-3.415%	4	1,321	-45.960%
2026-04-29	10.0500	10.2500	10.0000	10.2500	+19.464%	349	1,318	-47.805%
2026-04-24	8.6600	8.6600	8.5800	8.5800	-1.943%	2	978	-37.646%
2026-04-23	8.5500	8.8000	8.5500	8.7500	+4.167%	5	979	-38.857%
2026-04-21	8.3900	8.4000	8.3000	8.4000	+7.143%	9	981	-36.310%
2026-04-20	7.8400	7.8400	7.8400	7.8400	-2.000%	2	981	-31.760%
2026-04-17	7.9500	8.0000	7.8500	8.0000	-6.103%	17	983	-33.125%
2026-04-16	8.8000	8.8000	8.5200	8.5200	+0.235%	22	984	-37.207%
2026-04-15	8.6000	8.8100	8.5000	8.5000	-12.099%	5	1,004	-37.059%
2026-04-14	9.7500	9.7500	9.6700	9.6700	-10.297%	2	1,005	-44.674%
2026-04-13	11.1000	11.1000	10.7800	10.7800	-2.000%	8	1,006	-50.371%
2026-04-09	11.0000	11.0500	10.3500	11.0000	+6.796%	22	1,007	-51.364%
2026-04-08	10.0500	10.3000	10.0500	10.3000	-8.930%	12	990	-48.058%
2026-04-07	11.5500	11.5500	11.3100	11.3100	-1.993%	2	984	-52.697%
2026-04-02	12.0500	12.0500	10.6000	11.5400	+2.578%	10	974	-53.640%
2026-04-01	11.2000	11.2500	11.2000	11.2500	-10.359%	15	974	-52.444%
2026-03-30	11.7000	12.5500	11.7000	12.5500	+3.719%	6	974	-57.371%
2026-03-27	11.6700	12.2500	11.6700	12.1000	+10.000%	31	971	-55.785%
2026-03-26	11.0000	11.0000	11.0000	11.0000	+1.010%	1	949	-51.364%
2026-03-24	10.8900	10.8900	10.8900	10.8900	+5.728%	1	949	-50.872%
2026-03-23	10.3000	10.3000	10.3000	10.3000	-6.534%	3	948	-48.058%
2026-03-20	10.6000	11.0200	10.6000	11.0200	+0.182%	2	948	-51.452%
2026-03-19	11.0000	11.0000	11.0000	11.0000	+10.220%	2	948	-51.364%
2026-03-17	9.9800	9.9800	9.9800	9.9800	-6.291%	6	950	-46.393%
2026-03-16	10.6500	10.6500	10.6500	10.6500	-3.881%	1	950	-49.765%
2026-03-13	10.9900	11.0800	10.7000	11.0800	+14.819%	5	949	-51.715%
2026-03-10	9.6500	9.6500	9.6500	9.6500	-8.531%	6	946	-44.560%
2026-03-09	10.5500	10.5500	10.5500	10.5500	+5.500%	2	940	-49.289%
2026-03-05	10.0000	10.0000	10.0000	10.0000	-6.716%	1	942	-46.500%
2026-03-03	10.9200	10.9200	10.3500	10.7200	+3.375%	3	942	-50.093%
2026-02-26	10.3700	10.3700	10.3700	10.3700	-0.288%	2	940	-48.409%
2026-02-25	10.6000	10.6000	10.4000	10.4000	-4.762%	23	936	-48.558%
2026-02-24	11.2500	11.2500	10.9200	10.9200	+0.183%	6	936	-51.007%
2026-02-20	10.9000	10.9000	10.9000	10.9000	-2.679%	1	936	-50.917%
2026-02-19	11.2500	11.2500	11.2000	11.2000	-2.012%	2	936	-52.232%
2026-02-17	11.4400	11.5000	11.4300	11.4300	+2.695%	18	936	-53.193%
2026-02-13	11.1300	11.1300	11.1300	11.1300	-3.217%	5	924	-51.932%
2026-02-12	10.2000	11.6300	10.2000	11.5000	+8.491%	18	924	-53.478%
2026-02-11	10.5000	10.8000	10.5000	10.6000	+12.766%	27	927	-49.528%
2026-02-10	9.4000	9.4000	9.4000	9.4000	+3.297%	1	924	-43.085%
2026-02-09	9.1000	9.1000	9.1000	9.1000	-9.722%	4	923	-41.209%
2026-02-06	10.0800	10.0800	10.0800	10.0800	-13.699%	1	919	-46.925%
2026-02-05	10.3500	11.7100	10.3500	11.6800	+16.219%	19	919	-54.195%
2026-02-04	9.7000	10.3300	9.7000	10.0500	+11.667%	22	908	-46.766%
2026-02-03	8.8000	9.0000	8.8000	9.0000	+25.000%	106	899	-40.556%
2026-01-30	6.6000	7.2000	6.6000	7.2000	+4.046%	301	896	-25.694%
2026-01-29	7.0000	7.0000	6.9200	6.9200	+5.649%	108	927	-22.688%
2026-01-21	6.7000	6.7000	6.5500	6.5500	-2.675%	43	919	-18.321%
2026-01-20	6.7300	6.7300	6.7300	6.7300	+1.970%	1	878	-20.505%
2026-01-16	6.6000	6.6000	6.6000	6.6000	+11.864%	1	877	-18.939%
2026-01-15	5.9000	5.9000	5.9000	5.9000	-0.673%	1	877	-9.322%
2026-01-05	5.9400	5.9400	5.9400	5.9400	-8.475%	10	878	-9.933%
2025-12-31	6.4900	6.4900	6.4900	6.4900	+4.677%	1	878	-17.565%
2025-12-30	6.2000	6.2000	6.2000	6.2000	-1.587%	2	878	-13.710%
2025-12-29	6.3000	6.3000	6.3000	6.3000	+3.618%	1	876	-15.079%
2025-12-26	6.1200	6.1200	6.0800	6.0800	-1.138%	2	876	-12.007%
2025-12-24	6.4400	6.4400	6.1500	6.1500	-8.889%	22	879	-13.008%
2025-12-18	6.7500	6.7500	6.7500	6.7500	+6.804%	1	879	-20.741%
2025-12-16	6.3200	6.3200	6.3200	6.3200	-9.714%	3	878	-15.348%
2025-12-15	7.0000	7.0000	7.0000	7.0000	+10.236%	1	875	-23.571%
2025-12-05	6.3500	6.3500	6.3500	6.3500	+5.833%	2	875	-15.748%
2025-12-04	6.0000	6.0000	6.0000	6.0000	-10.847%	2	875	-10.833%
2025-12-02	6.7300	6.7300	6.7300	6.7300	-3.165%	1	875	-20.505%
2025-12-01	7.1500	7.1500	6.9500	6.9500	+3.731%	2	876	-23.022%
2025-11-28	6.7000	6.7000	6.7000	6.7000	-2.616%	1	876	-20.149%
2025-11-26	6.9000	6.9000	6.8800	6.8800	-10.065%	2	876	-22.238%
2025-11-25	7.6500	7.6500	7.6500	7.6500	-10.000%	1	876	-30.065%
2025-11-21	9.0300	9.0300	8.5000	8.5000	-4.494%	44	875	-37.059%
2025-11-20	8.0700	8.9000	8.0700	8.9000	+10.973%	11	886	-39.888%
2025-11-17	7.3700	8.0200	7.3700	8.0200	+11.855%	42	888	-33.292%
2025-11-14	7.7200	7.7200	7.1700	7.1700	0.000%	9	884	-25.384%
2025-11-13	7.1500	7.3300	7.1500	7.1700	+8.472%	16	885	-25.384%
2025-11-11	6.6100	6.6100	6.6100	6.6100	+3.281%	2	892	-19.062%
2025-11-10	6.4000	6.4000	6.4000	6.4000	+1.749%	2	892	-16.406%
2025-11-04	6.1900	6.2900	6.1900	6.2900	+1.616%	2	894	-14.944%
2025-11-03	6.1900	6.1900	6.1900	6.1900	+6.540%	1	894	-13.570%
2025-10-30	5.8100	5.8100	5.8100	5.8100	+1.043%	1	894	-7.917%
2025-10-29	5.7400	5.7500	5.7400	5.7500	+3.604%	2	895	-6.957%
2025-10-27	5.6000	5.6000	5.5100	5.5500	-8.264%	22	892	-3.604%
2025-10-24	6.0000	6.0600	6.0000	6.0500	-13.571%	5	892	-11.570%
2025-10-22	6.7700	7.0000	6.7700	7.0000	+11.643%	12	890	-23.571%
2025-10-14	6.2500	6.2700	6.2500	6.2700	+3.636%	7	889	-14.673%
2025-10-13	6.0500	6.0500	6.0500	6.0500	+2.024%	7	886	-11.570%
2025-10-10	5.8000	6.1000	5.7000	5.9300	+12.311%	28	882	-9.781%
2025-10-09	5.3500	5.3500	5.2800	5.2800	+1.149%	6	872	+1.326%
2025-10-08	5.2600	5.2600	5.2200	5.2200	-4.220%	3	875	+2.490%
2025-10-07	5.4500	5.4500	5.4000	5.4500	+1.869%	28	869	-1.835%
2025-10-06	5.1000	5.3500	5.1000	5.3500	+3.883%	4	869	0.000%
2025-10-03	5.2200	5.2500	5.1200	5.1500	-2.830%	21	871	+3.883%
2025-10-02	5.4000	5.4000	5.3000	5.3000	-2.752%	3	874	+0.943%
2025-09-30	5.5000	5.5500	5.4500	5.4500	+1.113%	104	874	-1.835%
2025-09-29	5.6500	5.6500	5.3800	5.3900	-11.639%	17	770	-0.742%
2025-09-25	6.0000	6.1000	6.0000	6.1000	+3.918%	11	767	-12.295%
2025-09-24	5.8700	5.8700	5.8700	5.8700	+1.207%	1	762	-8.859%
2025-09-23	5.8000	5.8000	5.8000	5.8000	+1.576%	1	762	-7.759%
2025-09-22	5.8000	5.8000	5.7100	5.7100	-3.220%	2	761	-6.305%
2025-09-19	5.8800	5.9500	5.8800	5.9000	-2.479%	4	761	-9.322%
2025-09-18	6.2000	6.2000	5.9700	6.0500	-6.923%	21	762	-11.570%
2025-09-17	6.4400	6.5000	6.4400	6.5000	-4.412%	6	762	-17.692%
2025-09-15	6.8000	6.8000	6.8000	6.8000	+7.937%	1	762	-21.324%
2025-09-11	6.5000	6.5000	6.3000	6.3000	-5.970%	4	763	-15.079%
2025-09-10	6.4000	6.7000	6.4000	6.7000	-2.190%	12	764	-20.149%
2025-09-09	6.7500	6.8800	6.7500	6.8500	+2.239%	22	760	-21.898%
2025-09-08	6.7800	6.7800	6.5300	6.7000	-15.190%	53	750	-20.149%
2025-09-05	8.2300	8.2300	7.9000	7.9000	+6.757%	18	746	-32.278%
2025-09-04	7.5100	7.5100	7.4000	7.4000	-5.128%	3	742	-27.703%
2025-09-03	7.8100	7.8100	7.8000	7.8000	+0.645%	2	743	-31.410%
2025-09-02	8.0000	8.0000	7.7000	7.7500	+1.175%	19	741	-30.968%
2025-08-29	7.6600	7.6600	7.6600	7.6600	+0.131%	1	731	-30.157%
2025-08-28	7.7700	7.7700	7.6500	7.6500	-3.531%	2	731	-30.065%
2025-08-27	7.7300	7.9300	7.7300	7.9300	+12.482%	2	731	-32.535%
2025-08-26	7.0500	7.0500	7.0500	7.0500	-5.369%	1	731	-24.113%
2025-08-25	7.7000	7.7000	7.3800	7.4500	+2.055%	7	730	-28.188%
2025-08-22	7.6000	7.6000	7.3000	7.3000	-4.575%	3	724	-26.712%
2025-08-21	7.6500	7.6500	7.6500	7.6500	-3.774%	2	723	-30.065%
2025-08-20	8.0000	8.2500	7.9500	7.9500	+8.904%	6	723	-32.704%
2025-08-19	7.0000	7.3000	7.0000	7.3000	+5.036%	105	719	-26.712%
2025-08-18	6.9500	6.9500	6.9500	6.9500	+1.460%	2	616	-23.022%
2025-08-15	7.2500	7.2500	6.8500	6.8500	-8.054%	10	615	-21.898%
2025-08-14	7.4500	7.4500	7.4500	7.4500	-3.247%	2	608	-28.188%
2025-08-13	7.3300	7.8800	7.3300	7.7000	+8.451%	23	608	-30.519%
2025-08-12	7.1000	7.1000	7.1000	7.1000	+5.185%	3	615	-24.648%
2025-08-11	7.0000	7.0000	6.7500	6.7500	-3.571%	12	613	-20.741%
2025-08-08	7.2000	7.2000	6.8500	7.0000	-3.448%	7	608	-23.571%
2025-08-07	7.2000	7.2500	7.0400	7.2500	-2.685%	42	609	-26.207%
2025-08-06	7.7000	7.7000	7.4500	7.4500	+1.361%	25	590	-28.188%
2025-08-05	7.4500	7.5700	7.3500	7.3500	0.000%	413	578	-27.211%
2025-08-04	8.0800	8.0800	7.3500	7.3500	-8.125%	5	968	-27.211%
2025-08-01	8.0400	8.1200	7.8000	8.0000	+6.667%	27	965	-33.125%
2025-07-31	7.3500	7.5500	7.0000	7.5000	+3.448%	306	942	-28.667%
2025-07-30	7.3800	7.4300	7.2500	7.2500	-6.452%	18	643	-26.207%
2025-07-29	7.5000	7.7500	7.3000	7.7500	+4.588%	11	648	-30.968%
2025-07-28	7.6000	7.6000	7.4100	7.4100	-1.854%	6	646	-27.800%
2025-07-25	7.7500	7.7500	7.4800	7.5500	-1.948%	37	647	-29.139%
2025-07-24	7.9500	7.9500	7.7000	7.7000	-1.911%	26	665	-30.519%
2025-07-23	8.0500	8.0500	7.8500	7.8500	-3.086%	42	685	-31.847%
2025-07-22	8.0000	8.7300	7.5000	8.1000	0.000%	28	720	-33.951%
2025-07-21	7.6500	8.1900	7.5000	8.1000	+5.195%	168	710	-33.951%
2025-07-18	7.6500	7.7000	7.4900	7.7000	-2.778%	7	548	-30.519%
2025-07-17	7.9200	7.9200	7.9200	7.9200	-6.272%	1	550	-32.449%
2025-07-15	8.2500	8.4500	8.2500	8.4500	-3.318%	2	549	-36.686%
2025-07-14	8.7400	8.7400	8.7400	8.7400	-1.798%	10	547	-38.787%
2025-07-11	9.1500	9.1500	8.8000	8.9000	-2.198%	23	557	-39.888%
2025-07-10	9.4200	9.4200	9.0500	9.1000	-4.412%	17	557	-41.209%
2025-07-09	9.6200	9.6500	9.5200	9.5200	-4.800%	5	565	-43.803%
2025-07-08	9.6800	10.0000	9.6800	10.0000	0.000%	29	565	-46.500%
2025-07-07	10.0000	10.0000	10.0000	10.0000	+0.503%	1	538	-46.500%
2025-07-03	9.9900	10.0000	9.5200	9.9500	+6.417%	12	528	-46.231%
2025-07-02	9.6200	9.7000	9.3500	9.3500	-6.965%	15	528	-42.781%
2025-07-01	9.6200	10.2800	9.6200	10.0500	-1.471%	4	541	-46.766%
2025-06-30	10.5600	10.5600	10.1500	10.2000	-6.849%	35	538	-47.549%
2025-06-26	11.0000	11.0000	10.9500	10.9500	-2.232%	2	526	-51.142%
2025-06-25	10.9500	11.2000	10.9500	11.2000	+0.901%	3	526	-52.232%
2025-06-24	10.9700	11.2200	10.9500	11.1000	-7.960%	6	523	-51.802%
2025-06-23	11.7500	12.1000	11.0000	12.0600	+0.584%	6	522	-55.638%
2025-06-18	12.0000	12.0000	11.9900	11.9900	-3.849%	2	519	-55.379%
2025-06-12	12.4700	12.4700	12.4700	12.4700	-2.196%	2	519	-57.097%
2025-06-11	12.6800	12.7500	12.6800	12.7500	-1.923%	5	521	-58.039%
2025-06-10	12.3500	13.0000	12.3200	13.0000	+4.839%	19	518	-58.846%
2025-06-09	13.0200	13.0200	12.1000	12.4000	+2.479%	16	513	-56.855%
2025-06-06	12.6200	12.6200	12.1000	12.1000	-2.419%	14	500	-55.785%
2025-06-05	12.6500	12.8100	12.3500	12.4000	-3.801%	14	501	-56.855%
2025-06-04	12.9300	12.9300	12.8200	12.8900	+1.496%	22	495	-58.495%
2025-06-03	12.9500	13.0000	12.7000	12.7000	-5.224%	16	495	-57.874%
2025-06-02	13.4300	13.7300	13.4000	13.4000	-3.528%	22	487	-60.075%
2025-05-30	13.6500	13.9000	13.6500	13.8900	-2.183%	10	478	-61.483%
2025-05-29	14.2000	14.2000	14.2000	14.2000	+4.029%	1	474	-62.324%
2025-05-28	13.6500	13.6500	13.6500	13.6500	-1.087%	1	474	-60.806%
2025-05-27	13.6500	13.8000	13.6500	13.8000	-3.294%	4	473	-61.232%
2025-05-21	13.7000	14.2700	13.7000	14.2700	+1.062%	2	469	-62.509%
2025-05-20	13.8000	14.1200	13.8000	14.1200	+2.691%	16	467	-62.110%
2025-05-19	14.0500	14.0500	13.7000	13.7500	-3.509%	31	481	-61.091%
2025-05-15	14.6300	14.6300	14.2500	14.2500	-0.070%	46	455	-62.456%
2025-05-14	14.1000	14.2600	13.8300	14.2600	+1.135%	446	481	-62.482%
2025-05-13	14.1000	14.1000	14.1000	14.1000	0.000%	40	40	-62.057%